Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	31.63	31.79	31.32	31.77	37,005	+0.01(+0.02%)
Jun 29, 2005	31.65	31.79	31.51	31.76	45,955	+0.27(+0.85%)
Jun 28, 2005	31.41	31.64	31.31	31.49	39,505	+0.08(+0.26%)
Jun 27, 2005	30.78	31.41	30.78	31.41	57,688	+0.60(+1.95%)
Jun 24, 2005	31.33	31.47	30.81	30.81	270,908	-0.25(-0.82%)
Jun 23, 2005	31.49	31.54	31.07	31.07	32,715	-0.41(-1.31%)
Jun 22, 2005	31.18	31.51	31.18	31.48	40,543	+0.40(+1.29%)
Jun 21, 2005	31.28	31.52	30.98	31.08	47,498	-0.20(-0.64%)
Jun 20, 2005	31.13	31.58	30.99	31.28	80,321	+0.28(+0.89%)
Jun 17, 2005	30.76	31.10	30.69	31.00	92,199	+0.25(+0.81%)
Jun 16, 2005	30.76	30.76	30.69	30.76	103,452	+0.00(+0.00%)
Jun 15, 2005	30.86	30.99	30.71	30.76	49,394	-0.20(-0.65%)
Jun 14, 2005	30.89	31.11	30.60	30.96	87,594	+0.06(+0.18%)
Jun 13, 2005	30.68	31.19	30.40	30.90	104,727	+0.43(+1.40%)
Jun 10, 2005	30.58	31.02	30.47	30.47	48,043	-0.36(-1.18%)
Jun 09, 2005	30.82	30.84	30.56	30.84	27,711	+0.06(+0.18%)
Jun 08, 2005	31.00	31.01	30.55	30.78	24,681	-0.17(-0.53%)
Jun 07, 2005	30.76	31.10	30.58	30.95	34,126	+0.32(+1.06%)
Jun 06, 2005	30.83	30.83	30.35	30.62	48,908	-0.26(-0.85%)
Jun 03, 2005	30.98	31.29	30.87	30.89	43,536	-0.04(-0.13%)
Jun 02, 2005	31.31	31.40	30.93	30.93	62,901	-0.44(-1.41%)
Jun 01, 2005	31.07	31.37	31.07	31.37	59,953	+0.22(+0.71%)
May 31, 2005	30.80	31.15	30.80	31.15	49,664	+0.40(+1.30%)
May 27, 2005	30.77	30.77	30.54	30.75	34,990	+0.06(+0.20%)
May 26, 2005	30.48	30.78	30.43	30.69	23,090	+0.08(+0.27%)
May 25, 2005	30.93	31.03	30.38	30.60	87,301	-0.48(-1.53%)
May 24, 2005	30.98	31.11	30.91	31.08	160,419	-0.02(-0.07%)
May 23, 2005	30.98	31.29	30.83	31.10	58,391	+0.01(+0.04%)
May 20, 2005	31.00	31.09	30.59	31.09	47,921	+0.01(+0.02%)
May 19, 2005	31.16	31.16	30.60	31.08	34,524	-0.09(-0.29%)
May 18, 2005	30.97	31.17	30.75	31.17	129,642	+0.20(+0.65%)
May 17, 2005	30.66	30.97	30.35	30.97	45,262	+0.18(+0.58%)
May 16, 2005	30.31	30.79	30.20	30.79	78,406	+0.48(+1.59%)
May 13, 2005	30.31	30.31	30.09	30.31	114,646	+0.12(+0.41%)
May 12, 2005	30.35	30.44	30.09	30.18	116,467	-0.18(-0.59%)
May 11, 2005	30.38	30.52	30.21	30.36	128,920	-0.08(-0.25%)
May 10, 2005	30.81	30.86	30.24	30.44	150,609	-0.46(-1.49%)
May 09, 2005	29.83	30.95	29.74	30.90	159,030	+1.11(+3.72%)
May 06, 2005	29.83	29.83	29.50	29.79	19,441	-0.03(-0.09%)
May 05, 2005	29.96	30.06	29.60	29.82	83,511	-0.12(-0.39%)
May 04, 2005	29.55	29.95	29.54	29.94	45,908	+0.59(+2.02%)
May 03, 2005	29.27	29.61	29.22	29.34	165,532	+0.27(+0.92%)
May 02, 2005	28.65	29.17	28.57	29.08	125,337	+0.25(+0.86%)
Apr 29, 2005	28.82	28.83	28.10	28.83	119,571	+0.08(+0.26%)
Apr 28, 2005	28.82	29.05	28.48	28.75	176,033	-0.37(-1.28%)
Apr 27, 2005	28.68	29.21	28.68	29.12	71,960	+0.30(+1.05%)
Apr 26, 2005	28.69	28.91	28.69	28.82	27,457	-0.06(-0.19%)
Apr 25, 2005	28.29	29.18	28.29	28.88	75,096	+0.61(+2.17%)
Apr 22, 2005	28.74	28.81	28.15	28.26	58,674	-0.37(-1.28%)
Apr 21, 2005	27.99	28.79	27.99	28.63	83,275	+0.63(+2.26%)
Apr 20, 2005	27.83	28.51	27.83	27.99	206,511	+0.18(+0.64%)
Apr 19, 2005	27.77	27.87	27.64	27.81	50,814	+0.08(+0.30%)
Apr 18, 2005	27.79	27.92	27.48	27.73	35,382	+0.00(+0.00%)
Apr 15, 2005	27.83	27.88	27.57	27.73	48,462	-0.02(-0.07%)
Apr 14, 2005	28.23	28.23	27.71	27.75	34,392	-0.47(-1.66%)
Apr 13, 2005	27.83	28.30	27.83	28.22	56,231	+0.23(+0.81%)
Apr 12, 2005	27.73	28.26	27.60	27.99	26,243	+0.06(+0.20%)
Apr 11, 2005	27.79	28.08	27.79	27.94	28,017	+0.14(+0.52%)
Apr 08, 2005	28.31	28.41	27.75	27.79	23,302	-0.31(-1.10%)
Apr 07, 2005	28.22	28.28	28.10	28.10	31,180	-0.01(-0.02%)
Apr 06, 2005	28.31	28.32	28.08	28.11	45,384	-0.07(-0.24%)
Apr 05, 2005	28.07	28.26	28.01	28.18	54,692	+0.19(+0.69%)
Apr 04, 2005	27.92	28.03	27.69	27.99	39,300	+0.07(+0.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.